Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.10 | 22.20 | 21.78 | 22.00 | 5,716,627 | +0.36(+1.65%) |
Jan 30, 2017 | 21.72 | 21.78 | 21.50 | 21.64 | 4,783,152 | -0.33(-1.50%) |
Jan 27, 2017 | 22.04 | 22.12 | 21.86 | 21.97 | 2,950,682 | +0.05(+0.24%) |
Jan 26, 2017 | 21.91 | 22.07 | 21.75 | 21.92 | 4,743,034 | -0.29(-1.30%) |
Jan 25, 2017 | 21.94 | 22.24 | 21.89 | 22.20 | 5,134,708 | +0.07(+0.31%) |
Jan 24, 2017 | 22.11 | 22.26 | 22.00 | 22.14 | 5,890,602 | +0.66(+3.05%) |
Jan 23, 2017 | 21.47 | 21.54 | 21.36 | 21.48 | 3,770,206 | +0.21(+0.98%) |
Jan 20, 2017 | 21.26 | 21.37 | 21.17 | 21.27 | 2,939,480 | -0.06(-0.30%) |
Jan 19, 2017 | 21.35 | 21.49 | 21.19 | 21.34 | 3,654,895 | -0.06(-0.27%) |
Jan 18, 2017 | 21.19 | 21.54 | 21.18 | 21.39 | 4,311,907 | +0.17(+0.78%) |
Jan 17, 2017 | 21.38 | 21.47 | 21.19 | 21.23 | 3,515,078 | +0.01(+0.02%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.05(+0.25%) | |
Jan 12, 2017 | 21.38 | 21.41 | 21.10 | 21.17 | 4,416,279 | +0.19(+0.91%) |
Jan 11, 2017 | 20.85 | 21.00 | 20.60 | 20.98 | 8,273,645 | +0.44(+2.13%) |
Jan 10, 2017 | 20.44 | 20.69 | 20.38 | 20.54 | 8,865,117 | +0.91(+4.64%) |
Jan 09, 2017 | 19.73 | 19.84 | 19.61 | 19.63 | 4,554,500 | -0.06(-0.30%) |
Jan 06, 2017 | 19.87 | 19.96 | 19.67 | 19.69 | 3,121,688 | -0.30(-1.49%) |
Jan 05, 2017 | 19.74 | 20.03 | 19.71 | 19.99 | 3,393,585 | +0.19(+0.94%) |
Jan 04, 2017 | 19.53 | 19.84 | 19.50 | 19.80 | 7,125,421 | +0.08(+0.41%) |
Jan 03, 2017 | 19.69 | 19.76 | 19.54 | 19.72 | 7,039,759 | +0.66(+3.47%) |
Dec 30, 2016 | 19.06 | 19.06 | 19.06 | 0 | -0.26(-1.35%) | |
Dec 29, 2016 | 19.44 | 19.46 | 19.23 | 19.32 | 4,928,081 | +0.03(+0.14%) |
Dec 28, 2016 | 19.47 | 19.65 | 19.28 | 19.30 | 4,941,179 | +0.31(+1.63%) |
Dec 27, 2016 | 18.95 | 19.06 | 18.91 | 18.99 | 2,383,010 | +0.12(+0.65%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.12(-0.65%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.94 | 18.99 | 4,592,760 | -0.29(-1.52%) |
Dec 21, 2016 | 19.41 | 19.41 | 19.24 | 19.28 | 2,997,122 | -0.18(-0.93%) |
Dec 20, 2016 | 19.18 | 19.50 | 19.18 | 19.46 | 4,596,150 | +0.33(+1.73%) |
Dec 19, 2016 | 19.16 | 19.29 | 19.08 | 19.13 | 4,881,838 | -0.26(-1.35%) |
Dec 16, 2016 | 19.52 | 19.71 | 19.36 | 19.39 | 6,713,951 | -0.34(-1.70%) |
Dec 15, 2016 | 19.66 | 19.75 | 19.49 | 19.73 | 6,332,684 | -0.29(-1.44%) |
Dec 14, 2016 | 20.86 | 20.00 | 20.01 | 5,884,539 | -0.64(-3.10%) | |
Dec 13, 2016 | 21.07 | 21.11 | 20.49 | 20.65 | 6,968,428 | -0.43(-2.02%) |
Dec 12, 2016 | 21.31 | 21.42 | 21.06 | 21.08 | 6,982,869 | +0.58(+2.83%) |
Dec 09, 2016 | 20.72 | 20.72 | 20.32 | 20.50 | 3,866,380 | -0.22(-1.08%) |
Dec 08, 2016 | 21.15 | 21.20 | 20.67 | 20.72 | 5,854,101 | -0.01(-0.05%) |
Dec 07, 2016 | 20.57 | 20.86 | 20.56 | 20.73 | 5,715,613 | +0.31(+1.51%) |
Dec 06, 2016 | 19.92 | 20.44 | 19.92 | 20.42 | 6,608,055 | -0.21(-1.03%) |
Dec 05, 2016 | 20.51 | 20.73 | 20.39 | 20.64 | 6,470,678 | +0.38(+1.89%) |
Dec 02, 2016 | 19.82 | 20.27 | 19.79 | 20.25 | 4,172,285 | +0.12(+0.58%) |
Dec 01, 2016 | 20.11 | 20.44 | 19.99 | 20.14 | 5,503,513 | +0.14(+0.69%) |
Nov 30, 2016 | 20.21 | 20.32 | 19.83 | 20.00 | 7,879,736 | +0.06(+0.32%) |
Nov 29, 2016 | 19.93 | 20.14 | 19.82 | 19.93 | 4,977,237 | -0.49(-2.40%) |
Nov 28, 2016 | 20.45 | 20.65 | 20.40 | 20.42 | 4,095,749 | -0.21(-1.03%) |
Nov 25, 2016 | 20.54 | 20.72 | 20.46 | 20.64 | 4,385,704 | +0.01(+0.03%) |
Nov 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.22(+1.10%) | |
Nov 22, 2016 | 19.92 | 20.43 | 19.90 | 20.41 | 8,917,193 | +1.00(+5.13%) |
Nov 21, 2016 | 19.22 | 19.43 | 19.17 | 19.41 | 5,786,371 | +0.51(+2.71%) |
Nov 18, 2016 | 18.98 | 18.98 | 18.71 | 18.90 | 3,981,694 | -0.23(-1.22%) |
Nov 17, 2016 | 19.36 | 19.03 | 19.14 | 6,041,139 | +0.13(+0.70%) | |
Nov 16, 2016 | 19.18 | 19.25 | 18.94 | 19.00 | 5,504,086 | -0.49(-2.51%) |
Nov 15, 2016 | 19.14 | 19.50 | 19.01 | 19.49 | 8,978,127 | -0.61(-3.05%) |
Nov 14, 2016 | 20.03 | 20.17 | 19.91 | 20.11 | 8,096,387 | +0.13(+0.64%) |
Nov 11, 2016 | 20.15 | 20.22 | 19.70 | 19.98 | 7,870,679 | -0.34(-1.65%) |
Nov 10, 2016 | 20.59 | 20.84 | 20.03 | 20.31 | 15,442,333 | +0.14(+0.71%) |
Nov 09, 2016 | 19.56 | 20.57 | 19.89 | 20.17 | 20,904,906 | +0.61(+3.13%) |
Nov 08, 2016 | 19.10 | 19.67 | 19.04 | 19.56 | 9,901,986 | +0.61(+3.23%) |
Nov 07, 2016 | 18.65 | 18.96 | 18.62 | 18.94 | 6,892,000 | +0.84(+4.65%) |
Nov 04, 2016 | 17.98 | 18.22 | 17.93 | 18.10 | 4,491,393 | -0.21(-1.16%) |
Nov 03, 2016 | 18.41 | 18.57 | 18.27 | 18.32 | 6,271,955 | +0.06(+0.35%) |
Nov 02, 2016 | 18.43 | 18.62 | 18.25 | 18.25 | 6,575,211 | -0.32(-1.72%) |